1. HOME >
  2. 株価時系列 >
  3. 3231 >
  4. 2011年

3231 野村不動産ホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,1271,1471,1231,146313,000229.20
2011-12-291,1201,1351,1181,127435,000225.40
2011-12-281,1211,1341,1181,124415,800224.80
2011-12-271,1311,1331,1191,124316,400224.80
2011-12-261,1531,1531,1331,135226,300227
2011-12-221,1361,1571,1251,142502,500228.40
2011-12-211,1501,1541,1341,143394,600228.60
2011-12-201,1271,1341,1201,128523,700225.60
2011-12-191,1281,1311,1181,124471,600224.80
2011-12-161,1481,1661,1351,147890,700229.40
2011-12-151,1351,1571,1261,151865,100230.20
2011-12-141,1631,1691,1471,153487,200230.60
2011-12-131,1671,1841,1491,163714,100232.60
2011-12-121,1981,2061,1901,196442,700239.20
2011-12-091,1631,1771,1551,168741,700233.60
2011-12-081,2021,2051,1831,183615,600236.60
2011-12-071,2001,2081,1871,203464,800240.60
2011-12-061,1831,2011,1761,196698,400239.20
2011-12-051,1991,1991,1801,193620,100238.60
2011-12-021,2081,2081,1841,194626,200238.80
2011-12-011,2011,2131,1871,198563,800239.60
2011-11-301,1261,1901,1251,1751,493,900235
2011-11-291,1421,1441,1071,142844,200228.40
2011-11-281,1501,1591,1171,1211,210,500224.20
2011-11-251,0811,1641,0721,1541,388,700230.80
2011-11-241,0801,1181,0611,1101,325,600222
2011-11-221,0851,1181,0851,116366,200223.20
2011-11-211,0891,1071,0811,101418,400220.20
2011-11-181,1101,1211,0841,115684,600223
2011-11-171,1251,1371,1171,134635,100226.80
2011-11-161,1391,1511,1151,142799,200228.40
2011-11-151,1831,1841,1351,143761,100228.60
2011-11-141,1901,1991,1731,184438,300236.80
2011-11-111,2041,2071,1601,167799,000233.40
2011-11-101,2131,2161,1991,207438,300241.40
2011-11-091,2531,2611,2371,259663,300251.80
2011-11-081,2661,2841,2291,239304,900247.80
2011-11-071,2781,2881,2661,284306,600256.80
2011-11-041,2731,2851,2461,278397,100255.60
2011-11-021,2651,2671,2301,244594,000248.80
2011-11-011,2911,3081,2791,285455,400257
2011-10-311,3301,3311,2901,290801,200258
2011-10-281,3341,3431,3241,333825,000266.60
2011-10-271,3031,3281,2781,304762,100260.80
2011-10-261,2851,3061,2501,299830,300259.80
2011-10-251,3351,3441,2711,2851,296,500257
2011-10-241,2921,3131,2921,305814,200261
2011-10-211,2951,3091,2661,2801,033,800256
2011-10-201,2761,2761,2511,268686,700253.60
2011-10-191,2721,2871,2371,259778,200251.80
2011-10-181,2171,2441,2141,231526,300246.20
2011-10-171,2321,2591,2241,243556,500248.60
2011-10-141,1881,2171,1881,212407,400242.40
2011-10-131,2041,2151,1791,210413,800242
2011-10-121,1801,1801,1571,174345,500234.80
2011-10-111,2081,2141,1791,182492,800236.40
2011-10-071,1431,1781,1371,168525,700233.60
2011-10-061,1091,1251,1091,114239,900222.80
2011-10-051,1401,1561,0961,100401,800220
2011-10-041,1171,1421,0841,139582,900227.80
2011-10-031,1351,1451,1161,140455,700228
2011-09-301,1661,1901,1511,181879,200236.20
2011-09-291,0991,1641,0981,163831,300232.60
2011-09-281,0761,1271,0761,115622,100223
2011-09-271,0701,0801,0631,076517,100215.20
2011-09-261,1001,1001,0381,045526,400209
2011-09-221,1191,1191,0901,096389,800219.20
2011-09-211,0961,1241,0891,120613,800224
2011-09-201,1161,1201,0871,091815,200218.20
2011-09-161,1321,1381,1201,135525,600227
2011-09-151,1241,1281,1121,115498,900223
2011-09-141,1481,1511,1171,118508,200223.60
2011-09-131,1431,1611,1321,158401,900231.60
2011-09-121,1341,1371,1221,128540,900225.60
2011-09-091,1451,1651,1451,150436,700230
2011-09-081,1531,1621,1361,141478,900228.20
2011-09-071,1441,1601,1361,146675,700229.20
2011-09-061,1691,1791,1181,126553,400225.20
2011-09-051,1551,1851,1541,167691,200233.40
2011-09-021,1901,1961,1581,1621,073,200232.40
2011-09-011,2151,2291,1991,2001,126,600240
2011-08-311,1881,1981,1811,193814,100238.60
2011-08-301,1811,1881,1731,182808,600236.40
2011-08-291,1471,1661,1431,1561,070,500231.20
2011-08-261,1351,1541,1301,137797,300227.40
2011-08-251,1341,1451,1201,129649,300225.80
2011-08-241,1521,1651,1091,113531,000222.60
2011-08-231,1381,1451,1171,130457,900226
2011-08-221,1351,1491,1181,124503,500224.80
2011-08-191,1511,1661,1321,135771,400227
2011-08-181,2251,2251,1731,174914,600234.80
2011-08-171,2081,2251,2021,221370,100244.20
2011-08-161,2241,2381,2161,223506,300244.60
2011-08-151,2471,2471,2141,224372,400244.80
2011-08-121,2521,2621,2121,218694,900243.60
2011-08-111,1991,2341,1951,223467,000244.60
2011-08-101,2681,2781,2271,229781,100245.80
2011-08-091,2101,2541,1911,254579,700250.80
2011-08-081,2901,2901,2501,251885,300250.20
2011-08-051,2961,3371,2961,331550,200266.20
2011-08-041,3821,3991,3651,385392,000277
2011-08-031,3871,4021,3781,392388,100278.40
2011-08-021,4351,4401,4191,423464,900284.60
2011-08-011,4401,4701,4321,449533,900289.80
2011-07-291,4251,4381,3951,415582,100283
2011-07-281,3881,4101,3831,409650,300281.80
2011-07-271,3991,4011,3701,398543,400279.60
2011-07-261,4121,4351,4041,415812,800283
2011-07-251,3981,4021,3811,390481,000278
2011-07-221,4041,4191,4011,418392,600283.60
2011-07-211,3921,4071,3911,397267,600279.40
2011-07-201,3971,4121,3941,395314,700279
2011-07-191,3731,4001,3691,390503,600278
2011-07-151,3741,3831,3581,369413,400273.80
2011-07-141,3911,3971,3651,365424,100273
2011-07-131,3651,3911,3641,386512,000277.20
2011-07-121,3531,3771,3501,366516,900273.20
2011-07-111,3791,3861,3681,376301,600275.20
2011-07-081,3721,3881,3671,380500,000276
2011-07-071,3901,4001,3581,368936,500273.60
2011-07-061,3851,4041,3801,404659,100280.80
2011-07-051,3771,3791,3621,369619,500273.80
2011-07-041,3701,3951,3691,386553,900277.20
2011-07-011,3451,3621,3361,347335,200269.40
2011-06-301,3391,3441,3271,335453,300267
2011-06-291,3491,3501,3251,337740,500267.40
2011-06-281,3161,3551,3131,322887,200264.40
2011-06-271,2881,3161,2841,306507,300261.20
2011-06-241,2991,3051,2841,297389,700259.40
2011-06-231,2751,3091,2671,292642,100258.40
2011-06-221,2481,2821,2481,276538,800255.20
2011-06-211,2541,2581,2351,250423,800250
2011-06-201,2681,2781,2391,244892,300248.80
2011-06-171,2561,2571,2251,225639,800245
2011-06-161,2371,2741,2321,2621,310,500252.40
2011-06-151,2451,2781,2411,2571,019,000251.40
2011-06-141,2111,2431,2051,225506,800245
2011-06-131,2211,2311,2051,209491,500241.80
2011-06-101,2521,2521,2251,236802,100247.20
2011-06-091,2131,2361,2121,236959,100247.20
2011-06-081,1991,2181,1921,212731,600242.40
2011-06-071,2081,2121,1841,2081,098,100241.60
2011-06-061,1821,1971,1731,188643,500237.60
2011-06-031,2181,2281,1911,193398,000238.60
2011-06-021,2131,2181,2031,210522,900242
2011-06-011,2521,2521,2161,2281,588,800245.60
2011-05-311,2521,2531,2371,253810,400250.60
2011-05-301,2351,2471,2251,241602,200248.20
2011-05-271,2481,2481,2241,230715,000246
2011-05-261,2361,2521,2311,245357,600249
2011-05-251,2501,2511,2201,235524,500247
2011-05-241,2411,2571,2321,253455,900250.60
2011-05-231,2851,2851,2381,260551,300252
2011-05-201,2721,3101,2671,302564,900260.40
2011-05-191,2981,3141,2851,299492,200259.80
2011-05-181,2701,2961,2551,290619,200258
2011-05-171,2661,2861,2551,279448,000255.80
2011-05-161,2681,2751,2491,256303,600251.20
2011-05-131,2991,3041,2701,286513,300257.20
2011-05-121,3191,3201,2951,295819,900259
2011-05-111,3471,3561,3361,345702,900269
2011-05-101,3321,3501,3231,343928,400268.60
2011-05-091,3811,3811,3201,3432,196,400268.60
2011-05-061,2661,2981,2501,2911,131,000258.20
2011-05-021,2401,2941,2321,294925,900258.80
2011-04-281,2391,2501,2311,240498,900248
2011-04-271,2241,2341,2121,227751,100245.40
2011-04-261,2071,2191,1961,212597,700242.40
2011-04-251,1901,2241,1901,215592,900243
2011-04-221,1851,2161,1801,193541,100238.60
2011-04-211,1721,1961,1631,193577,900238.60
2011-04-201,1681,1771,1551,170800,100234
2011-04-191,1691,1801,1611,166674,400233.20
2011-04-181,1751,1911,1691,175724,700235
2011-04-151,1711,1791,1561,162567,800232.40
2011-04-141,1761,1861,1631,183889,200236.60
2011-04-131,1701,1981,1701,182612,500236.40
2011-04-121,1661,1791,1541,172521,200234.40
2011-04-111,1841,2021,1701,180625,100236
2011-04-081,1621,2001,1531,192890,900238.40
2011-04-071,1791,1981,1611,161736,100232.20
2011-04-061,1961,2091,1791,1831,021,000236.60
2011-04-051,2191,2191,1551,1681,230,400233.60
2011-04-041,2611,2621,2071,209994,400241.80
2011-04-011,2761,2891,2621,264622,900252.80
2011-03-311,2691,2861,2361,261743,400252.20
2011-03-301,2341,2671,2311,261873,000252.20
2011-03-291,2501,2561,2121,2321,296,400246.40
2011-03-281,2841,2971,2501,258746,400251.60
2011-03-251,3701,3721,2701,2941,066,600258.80
2011-03-241,3471,3801,3411,3611,022,000272.20
2011-03-231,3731,3861,3301,3461,417,600269.20
2011-03-221,4081,4221,3671,3781,289,000275.60
2011-03-181,2461,3021,2461,2901,201,200258
2011-03-171,1871,2501,1671,2341,916,600246.80
2011-03-161,2501,3081,2331,2771,510,100255.40
2011-03-151,2981,3101,1021,2471,127,500249.40
2011-03-141,3331,4351,3331,4021,099,800280.40
2011-03-111,5141,5381,5121,523497,300304.60
2011-03-101,5651,5671,5231,536609,300307.20
2011-03-091,6011,6011,5691,574608,800314.80
2011-03-081,5811,5901,5611,575542,600315
2011-03-071,6021,6061,5721,579486,200315.80
2011-03-041,6221,6261,5991,613606,400322.60
2011-03-031,6101,6251,6001,609414,300321.80
2011-03-021,6201,6271,5911,599625,900319.80
2011-03-011,6551,6751,6331,647643,200329.40
2011-02-281,6241,6571,6031,655612,000331
2011-02-251,5831,6351,5821,630613,200326
2011-02-241,6221,6361,5911,603907,500320.60
2011-02-231,6001,6331,5931,616693,000323.20
2011-02-221,6521,6601,6011,620840,400324
2011-02-211,6701,6701,6281,650600,100330
2011-02-181,6481,6661,6411,650726,400330
2011-02-171,6451,6671,6331,663807,200332.60
2011-02-161,6191,6471,6181,638554,100327.60
2011-02-151,5991,6391,5921,624901,700324.80
2011-02-141,5711,5981,5481,592432,500318.40
2011-02-101,5501,5761,5441,566642,200313.20
2011-02-091,5831,5871,5431,557751,800311.40
2011-02-081,5851,5891,5671,581448,900316.20
2011-02-071,5921,5951,5651,576750,700315.20
2011-02-041,5551,5771,5531,565622,700313
2011-02-031,5611,5891,5501,5531,024,200310.60
2011-02-021,5681,5981,5641,585662,600317
2011-02-011,5191,5501,5091,529737,000305.80
2011-01-311,4901,5251,4871,492928,300298.40
2011-01-281,5471,5581,5121,524636,600304.80
2011-01-271,5601,5691,5331,566665,800313.20
2011-01-261,5641,5751,5541,560407,700312
2011-01-251,5831,6081,5801,587497,200317.40
2011-01-241,5561,5771,5321,572771,100314.40
2011-01-211,5781,5851,5391,565962,700313
2011-01-201,5491,5691,5451,558920,600311.60
2011-01-191,5981,5991,5621,5891,635,500317.80
2011-01-181,5791,6231,5781,594649,400318.80
2011-01-171,6301,6301,5911,598416,000319.60
2011-01-141,6201,6301,6051,607853,100321.40
2011-01-131,6501,6641,6051,6301,513,800326
2011-01-121,5961,6431,5951,6411,124,600328.20
2011-01-111,5951,6001,5861,595844,900319
2011-01-071,5831,5981,5771,5891,240,000317.80
2011-01-061,5501,5811,5401,581892,800316.20
2011-01-051,5091,5471,5011,540778,500308
2011-01-041,4951,5101,4891,496396,800299.20

分割・併合履歴 ： [2025-03-28]1株→5株